Explore strikes, OI, IV and strategy data for VZ.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 10/30 3:30 PM | 18.00 | 21.20 | 20.4 | 23.7 | 0.00 | 0.00% | 8 | 9 | 115.72% | Yes |
| VZ260116C00020000 | 10/9 3:40 PM | 20.00 | 20.76 | 18.4 | 21.7 | 0.00 | 0.00% | 3120 | 0 | 102.15% | Yes |
| VZ260116C00023000 | 10/9 3:56 PM | 23.00 | 17.85 | 15.65 | 18.75 | 0.00 | 0.00% | 13 | 1 | 91.80% | Yes |
| VZ260116C00024000 | 10/9 3:56 PM | 24.00 | 16.85 | 14.45 | 17.05 | 0.00 | 0.00% | 50 | 7 | 55.86% | Yes |
| VZ260116C00025000 | 10/13 10:31 AM | 25.00 | 15.06 | 13.65 | 16 | 0.00 | 0.00% | 16 | 56 | 59.57% | Yes |
| VZ260116C00028000 | 10/24 12:28 PM | 28.00 | 11.29 | 10.7 | 13.8 | 0.00 | 0.00% | 1 | 8 | 66.11% | Yes |
| VZ260116C00030000 | 11/5 12:12 PM | 30.00 | 9.87 | 8.15 | 11.8 | 0.17 | 1.75% | 1 | 104 | 93.41% | Yes |
| VZ260116C00031000 | 10/23 2:39 PM | 31.00 | 8.04 | 7.75 | 10.8 | 0.00 | 0.00% | 2 | 2 | 51.90% | Yes |
| VZ260116C00032000 | 10/21 12:26 PM | 32.00 | 8.74 | 6 | 9.85 | 0.00 | 0.00% | 1 | 28 | 81.20% | Yes |
| VZ260116C00033000 | 10/30 1:23 PM | 33.00 | 6.50 | 6.2 | 8.85 | 0.00 | 0.00% | 1 | 38 | 74.76% | Yes |
| VZ260116C00034000 | 11/3 9:54 AM | 34.00 | 5.35 | 5.25 | 7.25 | 0.00 | 0.00% | 2 | 44 | 57.47% | Yes |
| VZ260116C00035000 | 11/4 11:36 AM | 35.00 | 4.80 | 4.25 | 5.3 | 0.00 | 0.00% | 39 | 1176 | 33.40% | Yes |
| VZ260116C00036000 | 11/5 9:56 AM | 36.00 | 3.90 | 3.9 | 5.7 | 0.10 | 2.63% | 100 | 282 | 53.17% | Yes |
| VZ260116C00037000 | 11/5 3:07 PM | 37.00 | 3.50 | 3 | 4.3 | 0.50 | 16.67% | 377 | 2868 | 40.50% | Yes |
| VZ260116C00038000 | 11/5 3:49 PM | 38.00 | 2.51 | 2.37 | 2.65 | 0.21 | 9.13% | 8 | 1077 | 24.27% | Yes |
| VZ260116C00039000 | 11/5 3:58 PM | 39.00 | 1.87 | 1.85 | 1.89 | 0.23 | 14.02% | 515 | 2626 | 21.80% | Yes |
| VZ260116C00040000 | 11/5 3:54 PM | 40.00 | 1.29 | 1.28 | 1.31 | 0.18 | 16.22% | 1200 | 18747 | 20.68% | No |
| VZ260116C00041000 | 11/5 3:47 PM | 41.00 | 0.83 | 0.85 | 0.86 | 0.10 | 13.70% | 3555 | 7779 | 19.87% | No |
| VZ260116C00042000 | 11/5 3:56 PM | 42.00 | 0.54 | 0.54 | 0.56 | 0.07 | 14.89% | 1881 | 20176 | 19.73% | No |
| VZ260116C00043000 | 11/5 3:41 PM | 43.00 | 0.34 | 0.34 | 0.35 | 0.04 | 13.33% | 135 | 14269 | 19.63% | No |
| VZ260116C00044000 | 11/5 3:52 PM | 44.00 | 0.22 | 0.2 | 0.23 | 0.02 | 10.00% | 290 | 11001 | 20.12% | No |
| VZ260116C00045000 | 11/5 3:45 PM | 45.00 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 152 | 33755 | 20.61% | No |
| VZ260116C00046000 | 11/5 11:16 AM | 46.00 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 213 | 10660 | 22.02% | No |
| VZ260116C00047000 | 11/5 3:31 PM | 47.00 | 0.09 | 0.08 | 0.1 | 0.00 | 0.00% | 27 | 16550 | 23.54% | No |
| VZ260116C00048000 | 11/5 2:02 PM | 48.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 34 | 11247 | 25.20% | No |
| VZ260116C00049000 | 11/4 11:48 AM | 49.00 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 10 | 2706 | 26.76% | No |
| VZ260116C00050000 | 11/5 3:29 PM | 50.00 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 114 | 30813 | 28.13% | No |
| VZ260116C00052500 | 11/4 1:33 PM | 52.50 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 2 | 15627 | 32.03% | No |
| VZ260116C00055000 | 11/5 3:31 PM | 55.00 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 3 | 6520 | 36.33% | No |
| VZ260116C00060000 | 11/5 2:21 PM | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 32 | 7533 | 40.23% | No |
| VZ260116C00065000 | 10/24 10:23 AM | 65.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 21 | 979 | 44.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 10/3 10:37 AM | 18.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 60 | 674 | 72.66% | No |
| VZ260116P00020000 | 10/31 12:42 PM | 20.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 5 | 51029 | 59.38% | No |
| VZ260116P00023000 | 10/31 12:55 PM | 23.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 5 | 1073 | 51.56% | No |
| VZ260116P00024000 | 10/31 10:00 AM | 24.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 2 | 54.30% | No |
| VZ260116P00025000 | 11/4 9:33 AM | 25.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 539 | 50.39% | No |
| VZ260116P00028000 | 11/5 10:19 AM | 28.00 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 460 | 3226 | 43.56% | No |
| VZ260116P00030000 | 11/3 2:35 PM | 30.00 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 12 | 4467 | 35.35% | No |
| VZ260116P00031000 | 10/31 12:15 PM | 31.00 | 0.06 | 0.05 | 0.34 | 0.00 | 0.00% | 4 | 24 | 44.14% | No |
| VZ260116P00032000 | 11/5 3:05 PM | 32.00 | 0.08 | 0.06 | 0.1 | 0.00 | 0.00% | 5 | 6201 | 29.69% | No |
| VZ260116P00033000 | 10/31 1:59 PM | 33.00 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 128 | 28.61% | No |
| VZ260116P00034000 | 10/31 12:06 PM | 34.00 | 0.16 | 0.01 | 0.19 | 0.00 | 0.00% | 38 | 125 | 26.47% | No |
| VZ260116P00035000 | 11/5 3:27 PM | 35.00 | 0.21 | 0.18 | 0.3 | -0.06 | -22.22% | 10 | 17747 | 25.98% | No |
| VZ260116P00036000 | 11/5 3:37 PM | 36.00 | 0.30 | 0.3 | 0.45 | -0.11 | -26.83% | 38 | 2356 | 25.29% | No |
| VZ260116P00037000 | 11/5 3:18 PM | 37.00 | 0.50 | 0.49 | 0.51 | -0.15 | -23.08% | 166 | 20746 | 21.83% | No |
| VZ260116P00038000 | 11/5 3:37 PM | 38.00 | 0.76 | 0.76 | 0.79 | -0.16 | -17.39% | 240 | 9783 | 21.58% | No |
| VZ260116P00039000 | 11/5 3:50 PM | 39.00 | 1.17 | 1.13 | 1.17 | -0.17 | -12.69% | 3192 | 7257 | 21.39% | No |
| VZ260116P00040000 | 11/5 3:58 PM | 40.00 | 1.65 | 1.62 | 1.67 | -0.25 | -13.16% | 1690 | 32594 | 21.39% | Yes |
| VZ260116P00041000 | 11/5 1:38 PM | 41.00 | 2.33 | 2.05 | 2.61 | -0.23 | -8.98% | 23 | 5681 | 26.37% | Yes |
| VZ260116P00042000 | 11/5 3:05 PM | 42.00 | 3.09 | 1.96 | 4.1 | -0.25 | -7.49% | 63 | 10367 | 38.67% | Yes |
| VZ260116P00043000 | 11/5 3:19 PM | 43.00 | 3.90 | 3.75 | 4.4 | -0.29 | -6.92% | 122 | 3244 | 32.67% | Yes |
| VZ260116P00044000 | 11/4 1:11 PM | 44.00 | 4.95 | 4.7 | 5.5 | 0.00 | 0.00% | 1 | 2622 | 38.38% | Yes |
| VZ260116P00045000 | 11/4 2:22 PM | 45.00 | 6.10 | 5.55 | 6.5 | 0.00 | 0.00% | 3 | 5116 | 42.24% | Yes |
| VZ260116P00046000 | 10/31 9:53 AM | 46.00 | 7.00 | 6.5 | 7.45 | 0.00 | 0.00% | 1 | 141 | 45.02% | Yes |
| VZ260116P00047000 | 11/3 2:41 PM | 47.00 | 8.57 | 7.45 | 8.5 | 0.00 | 0.00% | 5 | 803 | 49.32% | Yes |
| VZ260116P00048000 | 10/28 3:17 PM | 48.00 | 8.95 | 8.45 | 9.4 | 0.00 | 0.00% | 3 | 130 | 50.76% | Yes |
| VZ260116P00049000 | 10/29 9:44 AM | 49.00 | 9.25 | 9.45 | 11.1 | 0.00 | 0.00% | 5 | 16 | 51.42% | Yes |
| VZ260116P00050000 | 10/23 11:57 AM | 50.00 | 11.60 | 10.4 | 11.4 | 0.00 | 0.00% | 100 | 291 | 56.79% | Yes |
| VZ260116P00052500 | 10/23 9:34 AM | 52.50 | 13.00 | 12.15 | 15.15 | 0.00 | 0.00% | 3 | 427 | 58.35% | Yes |
| VZ260116P00055000 | 10/23 12:10 PM | 55.00 | 16.50 | 13.75 | 16.85 | 0.00 | 0.00% | 1 | 296 | 78.96% | Yes |
| VZ260116P00060000 | 9/30 12:33 PM | 60.00 | 16.84 | 19.2 | 22.55 | 0.00 | 0.00% | 2 | 22 | 67.77% | Yes |
| VZ260116P00065000 | 8/22 10:08 AM | 65.00 | 20.20 | 21.9 | 22.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
